Banner Corporation (BANR)
NASDAQ: BANR · Real-Time Price · USD
68.67
+0.96 (1.42%)
Jul 3, 2025, 4:00 PM - Market closed

Banner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202568.1769.1267.4168.6768.671.42%133,194
Jul 2, 202566.5867.7563.3767.7167.711.61%243,955
Jul 1, 202563.7067.1263.7066.6466.643.87%200,567
Jun 30, 202564.2564.6363.6564.1564.150.20%204,159
Jun 27, 202564.2264.5163.3764.0264.02-0.76%383,782
Jun 26, 202563.1164.6662.9664.5164.512.17%129,592
Jun 25, 202563.5363.5963.0363.1463.14-0.57%105,663
Jun 24, 202563.8664.8260.0263.5063.500.38%217,420
Jun 23, 202561.7863.3761.3063.2663.262.28%193,342
Jun 20, 202562.6262.9561.8061.8561.85-0.56%554,481
Jun 18, 202560.9462.7360.7162.2062.201.65%311,336
Jun 17, 202560.1761.4760.1261.1961.190.77%216,215
Jun 16, 202562.0162.3260.6860.7260.72-1.30%196,854
Jun 13, 202561.4362.1460.7361.5261.52-1.32%193,199
Jun 12, 202562.1262.5161.1662.3462.34-0.21%138,215
Jun 11, 202563.6163.6762.3762.4762.47-1.44%179,784
Jun 10, 202563.1063.6562.5863.3863.381.05%120,618
Jun 9, 202562.5363.4062.3762.7262.720.48%140,500
Jun 6, 202561.8062.5161.1662.4262.422.04%135,067
Jun 5, 202561.1861.5460.6161.1761.17-0.02%141,171
Jun 4, 202561.8162.0060.9861.1861.18-1.26%129,100
Jun 3, 202560.9962.0060.5761.9661.961.27%194,202
Jun 2, 202561.4261.5860.4161.1861.18-0.76%140,978
May 30, 202561.6261.9361.1961.6561.65-0.44%190,438
May 29, 202561.7263.4961.2161.9261.920.80%157,500
May 28, 202562.5463.3361.3661.4361.43-2.07%141,318
May 27, 202562.4663.7261.7262.7362.731.46%171,910
May 23, 202561.1662.0260.9461.8361.83-0.47%185,443
May 22, 202562.1662.9361.9762.1262.12-0.86%103,781
May 21, 202563.5864.0062.5662.6662.66-2.67%167,654
May 20, 202564.7665.0164.0564.3864.38-0.59%177,812
May 19, 202564.1064.8463.1164.7664.76-0.05%181,058
May 16, 202565.3165.3264.4964.7964.79-0.81%240,520
May 15, 202564.7665.8264.6565.3265.320.99%134,701
May 14, 202564.6965.3862.3764.6864.68-0.63%170,508
May 13, 202564.8165.6864.5265.0965.09-0.50%189,956
May 12, 202564.9566.1664.6265.4265.423.91%287,038
May 9, 202563.1663.8061.8762.9662.96-0.32%117,956
May 8, 202562.5963.8062.1463.1663.161.95%135,877
May 7, 202562.3962.8561.7061.9561.950.55%187,106
May 6, 202561.9962.1760.8961.6161.61-0.73%190,591
May 5, 202562.2063.4661.9362.0662.06-1.69%216,372
May 2, 202562.3063.6162.0063.1363.131.17%170,252
May 1, 202561.1463.2060.7062.4062.402.06%259,849
Apr 30, 202560.7661.6559.6461.1461.14-0.68%209,867
Apr 29, 202561.3862.0060.8261.5661.56-0.11%257,447
Apr 28, 202561.4961.9860.7461.6361.150.18%239,286
Apr 25, 202561.6061.7660.9361.5261.04-1.19%171,250
Apr 24, 202561.5062.3660.2562.2661.780.83%207,868
Apr 23, 202562.9663.8361.3461.7561.270.73%159,121